Gilead Sciences (NQ: GILD )

67.63 USD -0.52 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 42.63 43.09 42.32 42.36 9,546,924 -0.81(-1.88%)
Jul 28, 2011 42.89 43.48 42.75 43.17 7,097,857 +0.20(+0.47%)
Jul 27, 2011 41.86 43.26 41.73 42.97 12,435,851 +0.81(+1.92%)
Jul 26, 2011 42.46 42.78 42.03 42.16 7,415,768 -0.48(-1.13%)
Jul 25, 2011 43.04 43.32 42.62 42.64 5,191,714 -0.57(-1.32%)
Jul 22, 2011 43.17 43.49 42.81 43.21 6,284,093 +0.23(+0.54%)
Jul 21, 2011 42.05 43.11 42.05 42.98 8,405,071 +1.19(+2.85%)
Jul 20, 2011 41.70 42.25 41.70 41.79 6,615,515 +0.10(+0.23%)
Jul 19, 2011 41.10 41.95 40.89 41.70 8,415,307 +0.88(+2.17%)
Jul 18, 2011 40.89 41.08 40.32 40.81 5,218,751 -0.19(-0.46%)
Jul 15, 2011 41.27 41.36 40.71 41.00 6,052,660 -0.27(-0.65%)
Jul 14, 2011 41.73 41.99 41.21 41.27 4,761,925 -0.34(-0.82%)
Jul 13, 2011 41.73 42.16 41.50 41.61 4,931,114 +0.06(+0.14%)
Jul 12, 2011 41.01 41.86 41.00 41.55 7,317,811 +0.28(+0.68%)
Jul 11, 2011 42.08 42.15 41.13 41.27 6,775,297 -1.17(-2.76%)
Jul 08, 2011 42.44 42.75 42.19 42.44 4,762,481 -0.25(-0.59%)
Jul 07, 2011 42.47 42.70 42.34 42.69 5,394,175 +0.44(+1.04%)
Jul 06, 2011 41.73 42.25 41.65 42.25 6,117,071 +0.68(+1.64%)
Jul 05, 2011 41.88 41.99 41.42 41.57 4,444,628 -0.38(-0.91%)
Jul 01, 2011 41.44 41.97 41.38 41.95 6,229,757 +0.54(+1.30%)
Jun 30, 2011 41.57 41.72 41.32 41.41 5,591,629 +0.02(+0.05%)
Jun 29, 2011 41.50 41.68 41.25 41.39 6,755,278 +0.44(+1.07%)
Jun 28, 2011 40.19 41.12 40.03 40.95 5,880,977 +0.77(+1.92%)
Jun 27, 2011 39.73 40.29 39.45 40.18 4,173,621 +0.47(+1.18%)
Jun 24, 2011 40.10 40.10 39.58 39.71 6,399,704 -0.42(-1.05%)
Jun 23, 2011 39.66 40.21 39.33 40.13 6,012,920 +0.08(+0.20%)
Jun 22, 2011 39.90 40.45 39.65 40.05 5,323,315 +0.15(+0.38%)
Jun 21, 2011 39.97 40.06 39.55 39.90 6,842,254 -0.20(-0.50%)
Jun 20, 2011 40.13 40.15 39.45 40.10 5,202,787 +0.56(+1.43%)
Jun 17, 2011 39.90 39.91 39.33 39.53 7,878,076 -0.12(-0.29%)
Jun 16, 2011 39.77 39.84 39.43 39.65 9,418,743 +0.00(+0.00%)
Jun 15, 2011 39.60 40.17 39.49 39.65 7,581,458 -0.13(-0.33%)
Jun 14, 2011 40.23 40.25 39.72 39.78 7,789,433 -0.18(-0.45%)
Jun 13, 2011 39.30 40.22 39.25 39.96 8,849,634 -0.27(-0.67%)
Jun 10, 2011 41.10 41.10 40.21 40.23 6,004,248 -0.93(-2.26%)
Jun 09, 2011 41.24 41.69 41.05 41.16 6,240,025 +0.01(+0.02%)
Jun 08, 2011 41.04 41.33 40.76 41.15 5,001,301 +0.12(+0.29%)
Jun 07, 2011 41.02 41.25 40.71 41.03 4,922,940 +0.12(+0.29%)
Jun 06, 2011 40.87 41.10 40.70 40.91 5,177,205 -0.14(-0.34%)
Jun 03, 2011 40.96 41.41 40.78 41.05 6,991,009 +0.63(+1.56%)
May 24, 2011 40.51 40.79 40.12 40.42 6,342,443 -0.01(-0.02%)
May 23, 2011 40.50 40.57 40.21 40.43 6,528,601 -0.55(-1.34%)
May 20, 2011 40.65 41.20 40.54 40.98 10,538,233 +0.79(+1.98%)
May 19, 2011 40.48 40.59 39.99 40.19 7,027,906 -0.15(-0.38%)
May 18, 2011 40.36 40.40 39.98 40.34 7,992,571 -0.13(-0.32%)
May 17, 2011 40.56 40.56 40.08 40.47 8,051,048 -0.09(-0.22%)
May 16, 2011 40.96 41.19 40.42 40.56 8,863,474 -0.64(-1.55%)
May 13, 2011 41.38 41.92 41.03 41.20 11,863,951 -0.09(-0.22%)
May 12, 2011 40.77 41.34 40.72 41.29 9,057,689 +0.52(+1.28%)
May 11, 2011 41.15 41.18 40.31 40.77 11,508,381 -0.27(-0.66%)
May 10, 2011 41.27 41.57 40.70 41.04 7,951,079 -0.20(-0.48%)
May 09, 2011 40.88 41.53 40.84 41.24 8,131,010 +0.23(+0.56%)
May 06, 2011 40.92 41.33 40.85 41.01 7,792,140 +0.39(+0.96%)
May 05, 2011 41.25 41.37 40.56 40.62 8,453,403 -0.71(-1.72%)
May 04, 2011 41.58 41.75 40.91 41.33 10,452,670 -0.33(-0.79%)
May 03, 2011 40.82 41.73 40.30 41.66 11,712,572 +0.99(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.